Vivendi SE (VIE:VIV)
Austria · Delayed Price · Currency is EUR 1.579
-0.016 (-1.00%)
At close: Sep 2, 2026
VIE:VIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -2.21% | - |
| Aug 31, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.80% | - |
| Aug 28, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.86% | - |
| Aug 27, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -1.69% | - |
| Aug 26, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Aug 25, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.36% | - |
| Aug 24, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 0.18% | - |
| Aug 21, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.86% | - |
| Aug 20, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.24% | 4,509 |
| Aug 19, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.21% | - |
| Aug 18, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.78% | - |
| Aug 17, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.59% | - |
| Aug 14, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 4.50% | - |
| Aug 13, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -1.76% | - |
| Aug 12, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -2.13% | - |
| Aug 11, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.12% | - |
| Aug 10, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.52% | - |
| Aug 7, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.84% | 2,000 |
| Aug 6, 2026 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 5, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | 2.00% | - |
| Aug 4, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -0.12% | - |
| Aug 3, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 1.66% | - |
| Jul 31, 2026 | 1.79 | 1.79 | 1.63 | 1.63 | 1.63 | -19.46% | - |
| Jul 30, 2026 | 2.01 | 2.04 | 2.01 | 2.02 | 2.02 | -0.69% | 1,354 |
| Jul 29, 2026 | 2.01 | 2.03 | 2.00 | 2.03 | 2.03 | 2.73% | - |
| Jul 28, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.86% | - |
| Jul 27, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 1.10% | - |
| Jul 24, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.87% | 3,157 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.48% | - |
| Jul 22, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.01% | 197 |
| Jul 21, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -0.11% | - |
| Jul 20, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | -0.16% | 221 |
| Jul 17, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.67% | - |
| Jul 16, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | -0.73% | - |
| Jul 15, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 0.84% | - |
| Jul 14, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.45% | 6,820 |
| Jul 13, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 1.29% | 415 |
| Jul 10, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | -0.15% | 4,509 |
| Jul 9, 2026 | 1.95 | 1.99 | 1.93 | 1.94 | 1.94 | 0.52% | - |
| Jul 8, 2026 | 2.18 | 2.18 | 1.93 | 1.93 | 1.93 | -12.08% | 4,509 |
| Jul 7, 2026 | 2.26 | 2.26 | 2.19 | 2.19 | 2.19 | -3.09% | - |
| Jul 6, 2026 | 2.21 | 2.29 | 2.21 | 2.26 | 2.26 | 1.98% | 4,503 |
| Jul 3, 2026 | 2.29 | 2.31 | 2.22 | 2.22 | 2.22 | -2.03% | 24,018 |
| Jul 2, 2026 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | 2.35% | - |
| Jul 1, 2026 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | 2.31% | - |
| Jun 30, 2026 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -2.43% | - |
| Jun 29, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | 2.21% | - |
| Jun 26, 2026 | 2.18 | 2.18 | 2.14 | 2.17 | 2.17 | -0.82% | - |
| Jun 25, 2026 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | 1.67% | - |
| Jun 24, 2026 | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -1.19% | - |